Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.141 | 7.182 | 6.898 | 6.938 | 1,496,815 | -0.20(-2.84%) |
Apr 27, 2017 | 7.222 | 7.303 | 7.100 | 7.141 | 744,416 | -0.08(-1.12%) |
Apr 26, 2017 | 7.182 | 7.344 | 7.100 | 7.222 | 1,446,867 | +0.08(+1.14%) |
Apr 25, 2017 | 7.141 | 7.222 | 7.060 | 7.141 | 1,284,357 | +0.04(+0.57%) |
Apr 24, 2017 | 7.182 | 7.222 | 7.032 | 7.100 | 1,265,287 | +0.00(+0.00%) |
Apr 21, 2017 | 7.222 | 7.242 | 7.060 | 7.100 | 1,100,058 | -0.16(-2.23%) |
Apr 20, 2017 | 7.141 | 7.344 | 7.141 | 7.263 | 1,897,386 | +0.16(+2.29%) |
Apr 19, 2017 | 7.141 | 7.303 | 6.979 | 7.100 | 4,268,957 | -0.49(-6.42%) |
Apr 18, 2017 | 7.506 | 7.668 | 7.425 | 7.587 | 576,055 | +0.08(+1.08%) |
Apr 17, 2017 | 7.466 | 7.547 | 7.344 | 7.506 | 486,556 | +0.08(+1.09%) |
Apr 13, 2017 | 7.587 | 7.648 | 7.384 | 7.425 | 635,089 | -0.16(-2.14%) |
Apr 12, 2017 | 7.466 | 7.628 | 7.466 | 7.587 | 933,056 | +0.00(+0.00%) |
Apr 11, 2017 | 7.466 | 7.668 | 7.384 | 7.587 | 1,012,979 | +0.04(+0.54%) |
Apr 10, 2017 | 7.222 | 7.547 | 7.222 | 7.547 | 1,095,242 | +0.24(+3.33%) |
Apr 07, 2017 | 7.222 | 7.303 | 7.100 | 7.303 | 1,622,802 | +0.08(+1.12%) |
Apr 06, 2017 | 7.222 | 7.384 | 7.141 | 7.222 | 932,668 | +0.04(+0.56%) |
Apr 05, 2017 | 7.222 | 7.344 | 6.979 | 7.182 | 1,462,083 | -0.04(-0.56%) |
Apr 04, 2017 | 7.222 | 7.302 | 7.142 | 7.222 | 765,284 | -0.08(-1.09%) |
Apr 03, 2017 | 7.382 | 7.382 | 7.182 | 7.302 | 1,066,444 | -0.08(-1.08%) |
Mar 31, 2017 | 7.302 | 7.382 | 7.222 | 7.382 | 886,701 | +0.04(+0.54%) |
Mar 30, 2017 | 7.262 | 7.382 | 7.142 | 7.342 | 671,094 | +0.08(+1.10%) |
Mar 29, 2017 | 7.102 | 7.422 | 7.102 | 7.262 | 763,107 | +0.20(+2.82%) |
Mar 28, 2017 | 6.903 | 7.102 | 6.823 | 7.063 | 784,430 | +0.12(+1.72%) |
Mar 27, 2017 | 6.855 | 7.063 | 6.823 | 6.943 | 825,312 | +0.08(+1.16%) |
Mar 24, 2017 | 7.023 | 7.102 | 6.783 | 6.863 | 851,206 | -0.16(-2.27%) |
Mar 23, 2017 | 7.023 | 7.142 | 6.903 | 7.023 | 910,139 | +0.00(+0.00%) |
Mar 22, 2017 | 7.063 | 7.102 | 6.863 | 7.023 | 645,666 | +0.00(+0.00%) |
Mar 21, 2017 | 7.382 | 7.382 | 6.903 | 7.023 | 976,358 | -0.24(-3.30%) |
Mar 20, 2017 | 7.462 | 7.501 | 7.262 | 7.262 | 606,256 | -0.24(-3.19%) |
Mar 17, 2017 | 7.342 | 7.541 | 7.222 | 7.501 | 2,095,227 | +0.20(+2.73%) |
Mar 16, 2017 | 7.063 | 7.781 | 7.063 | 7.302 | 3,438,372 | +0.44(+6.40%) |
Mar 15, 2017 | 6.943 | 7.043 | 6.823 | 6.863 | 823,168 | -0.04(-0.58%) |
Mar 14, 2017 | 7.023 | 7.102 | 6.863 | 6.903 | 631,655 | -0.12(-1.70%) |
Mar 13, 2017 | 6.863 | 7.063 | 6.823 | 7.023 | 1,361,400 | +0.16(+2.33%) |
Mar 10, 2017 | 6.783 | 7.063 | 6.743 | 6.863 | 1,081,286 | +0.08(+1.18%) |
Mar 09, 2017 | 7.222 | 7.262 | 6.743 | 6.783 | 1,429,581 | -0.40(-5.56%) |
Mar 08, 2017 | 7.102 | 7.302 | 7.063 | 7.182 | 1,002,113 | +0.08(+1.12%) |
Mar 07, 2017 | 7.142 | 7.242 | 7.063 | 7.102 | 1,171,494 | -0.08(-1.11%) |
Mar 06, 2017 | 7.142 | 7.382 | 7.102 | 7.182 | 1,246,222 | +0.04(+0.56%) |
Mar 03, 2017 | 7.182 | 7.302 | 7.023 | 7.142 | 1,535,961 | -0.08(-1.10%) |
Mar 02, 2017 | 7.621 | 7.661 | 7.182 | 7.222 | 2,513,271 | -0.68(-8.59%) |
Mar 01, 2017 | 7.940 | 7.980 | 7.701 | 7.900 | 1,245,604 | +0.08(+1.02%) |
Feb 28, 2017 | 8.060 | 8.060 | 7.701 | 7.821 | 1,180,272 | -0.32(-3.92%) |
Feb 27, 2017 | 8.100 | 8.220 | 7.940 | 8.140 | 1,227,451 | -0.04(-0.49%) |
Feb 24, 2017 | 7.980 | 8.299 | 7.900 | 8.180 | 763,616 | +0.16(+1.99%) |
Feb 23, 2017 | 8.379 | 8.379 | 7.980 | 8.020 | 946,369 | -0.32(-3.83%) |
Feb 22, 2017 | 8.459 | 8.499 | 8.260 | 8.339 | 462,497 | -0.12(-1.42%) |
Feb 21, 2017 | 8.459 | 8.539 | 8.339 | 8.459 | 940,839 | +0.08(+0.95%) |
Feb 17, 2017 | 8.379 | 8.379 | 8.379 | 0 | +0.04(+0.48%) | |
Feb 16, 2017 | 8.659 | 8.659 | 8.260 | 8.339 | 518,746 | -0.28(-3.24%) |
Feb 15, 2017 | 8.459 | 8.659 | 8.435 | 8.619 | 409,366 | +0.12(+1.41%) |
Feb 14, 2017 | 8.459 | 8.619 | 8.419 | 8.499 | 582,496 | +0.00(+0.00%) |
Feb 13, 2017 | 8.659 | 8.698 | 8.379 | 8.499 | 424,629 | -0.16(-1.84%) |
Feb 10, 2017 | 8.619 | 8.738 | 8.459 | 8.659 | 714,105 | +0.12(+1.40%) |
Feb 09, 2017 | 8.299 | 8.599 | 8.260 | 8.539 | 1,031,272 | +0.28(+3.38%) |
Feb 08, 2017 | 7.821 | 8.299 | 7.821 | 8.260 | 981,210 | +0.40(+5.08%) |
Feb 07, 2017 | 8.020 | 8.100 | 7.821 | 7.861 | 730,509 | -0.16(-1.99%) |
Feb 06, 2017 | 8.100 | 8.260 | 7.940 | 8.020 | 651,698 | -0.08(-0.99%) |
Feb 03, 2017 | 8.120 | 8.260 | 8.020 | 8.100 | 800,328 | +0.12(+1.50%) |
Feb 02, 2017 | 7.940 | 8.080 | 7.861 | 7.980 | 620,254 | -0.04(-0.50%) |
Feb 01, 2017 | 8.161 | 8.260 | 7.900 | 8.020 | 1,109,137 | -0.12(-1.47%) |
Jan 31, 2017 | 7.900 | 8.220 | 7.781 | 8.140 | 1,335,931 | +0.16(+2.00%) |
Jan 30, 2017 | 7.940 | 8.060 | 7.821 | 7.980 | 969,381 | +0.00(+0.00%) |
Jan 27, 2017 | 8.100 | 8.100 | 7.861 | 7.980 | 1,169,153 | -0.08(-0.99%) |
Jan 26, 2017 | 8.579 | 8.659 | 8.020 | 8.060 | 2,224,019 | -0.56(-6.48%) |
Jan 25, 2017 | 8.619 | 8.778 | 8.579 | 8.619 | 597,291 | +0.12(+1.41%) |
Jan 24, 2017 | 8.539 | 8.619 | 8.379 | 8.499 | 1,115,696 | +0.00(+0.00%) |
Jan 23, 2017 | 8.579 | 8.659 | 8.379 | 8.499 | 737,822 | -0.08(-0.93%) |
Jan 20, 2017 | 9.137 | 9.297 | 8.507 | 8.579 | 1,715,731 | -0.56(-6.11%) |
Jan 19, 2017 | 9.018 | 9.137 | 8.818 | 9.137 | 1,130,947 | +0.08(+0.88%) |
Jan 18, 2017 | 9.137 | 9.137 | 8.858 | 9.058 | 873,195 | -0.08(-0.87%) |
Jan 17, 2017 | 9.018 | 9.417 | 8.818 | 9.137 | 907,682 | +0.28(+3.15%) |
Jan 13, 2017 | 8.858 | 8.858 | 8.858 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 8.898 | 8.978 | 8.639 | 8.858 | 828,000 | -0.04(-0.45%) |
Jan 11, 2017 | 9.018 | 9.058 | 8.778 | 8.898 | 870,644 | -0.12(-1.33%) |
Jan 10, 2017 | 8.619 | 9.177 | 8.579 | 9.018 | 1,335,693 | +0.40(+4.63%) |
Jan 09, 2017 | 8.499 | 8.698 | 8.339 | 8.619 | 1,338,688 | +0.08(+0.93%) |
Jan 06, 2017 | 8.579 | 8.738 | 8.379 | 8.539 | 1,327,550 | +0.04(+0.47%) |
Jan 05, 2017 | 8.978 | 8.998 | 8.379 | 8.499 | 3,129,776 | -0.60(-6.58%) |
Jan 04, 2017 | 9.018 | 9.177 | 8.898 | 9.097 | 1,049,883 | +0.16(+1.79%) |
Jan 03, 2017 | 8.977 | 9.135 | 8.859 | 8.938 | 989,749 | +0.16(+1.79%) |
Dec 30, 2016 | 8.780 | 8.780 | 8.780 | 0 | -0.28(-3.04%) | |
Dec 29, 2016 | 9.253 | 9.450 | 8.938 | 9.056 | 716,711 | -0.20(-2.13%) |
Dec 28, 2016 | 9.371 | 9.450 | 9.095 | 9.253 | 599,609 | -0.16(-1.67%) |
Dec 27, 2016 | 9.450 | 9.568 | 9.332 | 9.410 | 531,400 | -0.04(-0.42%) |
Dec 23, 2016 | 9.450 | 9.450 | 9.450 | 0 | -0.12(-1.23%) | |
Dec 22, 2016 | 9.962 | 9.962 | 9.489 | 9.568 | 828,920 | -0.35(-3.57%) |
Dec 21, 2016 | 9.962 | 10.12 | 9.765 | 9.922 | 454,110 | -0.08(-0.79%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.922 | 10.00 | 480,683 | +0.04(+0.40%) |
Dec 19, 2016 | 10.00 | 10.16 | 9.883 | 9.962 | 537,086 | +0.04(+0.40%) |
Dec 16, 2016 | 9.725 | 10.00 | 9.690 | 9.922 | 1,603,617 | +0.16(+1.61%) |
Dec 15, 2016 | 9.765 | 10.00 | 9.607 | 9.765 | 772,968 | +0.08(+0.81%) |
Dec 14, 2016 | 10.00 | 10.00 | 9.588 | 9.686 | 785,481 | -0.28(-2.77%) |
Dec 13, 2016 | 9.883 | 10.04 | 9.664 | 9.962 | 953,955 | +0.08(+0.80%) |
Dec 12, 2016 | 10.24 | 10.28 | 9.686 | 9.883 | 812,901 | -0.43(-4.20%) |
Dec 09, 2016 | 10.32 | 10.39 | 10.08 | 10.32 | 1,241,012 | -0.04(-0.38%) |
Dec 08, 2016 | 10.20 | 10.39 | 10.00 | 10.36 | 888,546 | +0.16(+1.54%) |
Dec 07, 2016 | 9.883 | 10.24 | 9.769 | 10.20 | 704,640 | +0.24(+2.37%) |
Dec 06, 2016 | 9.843 | 10.00 | 9.725 | 9.962 | 727,644 | +0.04(+0.40%) |
Dec 05, 2016 | 9.686 | 10.00 | 9.607 | 9.922 | 626,288 | +0.31(+3.28%) |
Dec 02, 2016 | 9.804 | 9.903 | 9.528 | 9.607 | 573,527 | -0.16(-1.61%) |
Dec 01, 2016 | 9.883 | 10.08 | 9.607 | 9.765 | 986,330 | -0.16(-1.59%) |
Nov 30, 2016 | 9.883 | 10.12 | 9.725 | 9.922 | 775,929 | +0.04(+0.40%) |
Nov 29, 2016 | 9.922 | 10.12 | 9.804 | 9.883 | 701,813 | -0.08(-0.79%) |
Nov 28, 2016 | 10.12 | 10.12 | 9.765 | 9.962 | 867,758 | -0.24(-2.32%) |
Nov 25, 2016 | 10.24 | 10.24 | 10.08 | 10.20 | 547,841 | +0.00(+0.00%) |
Nov 23, 2016 | 10.20 | 10.20 | 10.20 | 0 | +0.24(+2.37%) | |
Nov 22, 2016 | 9.607 | 10.20 | 9.528 | 9.962 | 2,902,249 | +0.94(+10.48%) |
Nov 21, 2016 | 9.332 | 9.410 | 8.859 | 9.017 | 2,348,068 | -0.16(-1.72%) |
Nov 18, 2016 | 9.332 | 9.548 | 9.135 | 9.174 | 1,271,106 | -0.20(-2.10%) |
Nov 17, 2016 | 9.292 | 9.410 | 9.213 | 9.371 | 639,288 | +0.08(+0.85%) |
Nov 16, 2016 | 9.135 | 9.568 | 9.056 | 9.292 | 987,965 | -0.08(-0.84%) |
Nov 15, 2016 | 9.292 | 9.371 | 8.859 | 9.371 | 925,474 | +0.08(+0.85%) |
Nov 14, 2016 | 8.938 | 9.410 | 8.898 | 9.292 | 1,087,711 | +0.43(+4.89%) |
Nov 11, 2016 | 8.702 | 8.938 | 8.524 | 8.859 | 1,106,975 | +0.24(+2.74%) |
Nov 10, 2016 | 8.347 | 8.820 | 8.308 | 8.623 | 1,395,979 | +0.39(+4.78%) |
Nov 09, 2016 | 7.678 | 8.308 | 7.639 | 8.229 | 881,502 | +0.31(+3.98%) |
Nov 08, 2016 | 7.954 | 7.954 | 7.717 | 7.914 | 347,216 | +0.00(+0.00%) |
Nov 07, 2016 | 7.717 | 7.993 | 7.717 | 7.914 | 628,846 | +0.32(+4.15%) |
Nov 04, 2016 | 7.520 | 7.993 | 7.481 | 7.599 | 846,563 | +0.12(+1.58%) |
Nov 03, 2016 | 7.639 | 7.757 | 7.402 | 7.481 | 833,643 | -0.08(-1.04%) |
Nov 02, 2016 | 7.835 | 7.875 | 7.520 | 7.560 | 648,218 | -0.31(-4.00%) |
Nov 01, 2016 | 8.111 | 8.150 | 7.835 | 7.875 | 684,261 | -0.24(-2.91%) |
Oct 31, 2016 | 8.150 | 8.269 | 8.032 | 8.111 | 689,402 | +0.04(+0.49%) |
Oct 28, 2016 | 8.150 | 8.347 | 7.993 | 8.072 | 622,082 | -0.08(-0.97%) |
Oct 27, 2016 | 8.347 | 8.387 | 8.032 | 8.150 | 621,394 | -0.20(-2.36%) |
Oct 26, 2016 | 8.190 | 8.426 | 8.150 | 8.347 | 482,660 | +0.12(+1.44%) |
Oct 25, 2016 | 8.505 | 8.544 | 8.150 | 8.229 | 626,994 | -0.35(-4.13%) |
Oct 24, 2016 | 8.544 | 8.662 | 8.505 | 8.584 | 460,737 | +0.12(+1.40%) |
Oct 21, 2016 | 8.387 | 8.623 | 8.347 | 8.465 | 594,360 | +0.00(+0.00%) |
Oct 20, 2016 | 8.308 | 8.505 | 8.269 | 8.465 | 601,947 | +0.08(+0.94%) |
Oct 19, 2016 | 8.308 | 8.387 | 8.229 | 8.387 | 694,029 | +0.12(+1.43%) |
Oct 18, 2016 | 8.387 | 8.387 | 8.229 | 8.269 | 398,364 | -0.04(-0.47%) |
Oct 17, 2016 | 8.308 | 8.387 | 8.269 | 8.308 | 528,005 | +0.02(+0.29%) |
Oct 14, 2016 | 8.339 | 8.426 | 8.276 | 8.284 | 555,859 | -0.02(-0.28%) |
Oct 13, 2016 | 8.402 | 8.402 | 8.127 | 8.308 | 548,130 | -0.09(-1.12%) |
Oct 12, 2016 | 8.316 | 8.461 | 8.269 | 8.402 | 373,753 | +0.09(+1.04%) |
Oct 11, 2016 | 8.434 | 8.513 | 8.269 | 8.316 | 674,756 | -0.16(-1.86%) |
Oct 10, 2016 | 8.576 | 8.702 | 8.465 | 8.473 | 462,048 | -0.06(-0.74%) |
Oct 07, 2016 | 8.678 | 8.733 | 8.454 | 8.536 | 722,436 | -0.17(-1.90%) |
Oct 06, 2016 | 8.757 | 8.796 | 8.599 | 8.702 | 609,621 | -0.02(-0.27%) |
Oct 05, 2016 | 8.584 | 8.796 | 8.505 | 8.725 | 670,921 | +0.15(+1.74%) |
Oct 04, 2016 | 8.622 | 8.684 | 8.498 | 8.576 | 747,793 | -0.05(-0.63%) |
Oct 03, 2016 | 8.700 | 8.770 | 8.533 | 8.630 | 867,589 | -0.15(-1.68%) |
Sep 30, 2016 | 8.653 | 8.785 | 8.482 | 8.778 | 1,096,194 | +0.24(+2.82%) |
Sep 29, 2016 | 8.389 | 8.653 | 8.389 | 8.537 | 953,532 | +0.06(+0.73%) |
Sep 28, 2016 | 8.459 | 8.545 | 8.273 | 8.475 | 1,051,254 | +0.02(+0.28%) |
Sep 27, 2016 | 8.537 | 8.611 | 8.412 | 8.451 | 639,401 | -0.06(-0.73%) |
Sep 26, 2016 | 8.444 | 8.537 | 8.412 | 8.513 | 867,746 | -0.02(-0.18%) |
Sep 23, 2016 | 8.513 | 8.669 | 8.506 | 8.529 | 766,143 | -0.03(-0.36%) |
Sep 22, 2016 | 8.428 | 8.564 | 8.389 | 8.560 | 956,757 | +0.18(+2.13%) |
Sep 21, 2016 | 8.405 | 8.444 | 8.218 | 8.381 | 1,029,212 | +0.06(+0.75%) |
Sep 20, 2016 | 8.381 | 8.444 | 8.273 | 8.319 | 805,787 | -0.04(-0.46%) |
Sep 19, 2016 | 8.444 | 8.475 | 8.280 | 8.358 | 1,135,633 | -0.04(-0.46%) |
Sep 16, 2016 | 8.467 | 8.568 | 8.358 | 8.397 | 1,951,472 | -0.11(-1.28%) |
Sep 15, 2016 | 8.420 | 8.568 | 8.412 | 8.506 | 1,326,629 | +0.12(+1.39%) |
Sep 14, 2016 | 8.987 | 9.073 | 8.277 | 8.389 | 3,712,846 | -0.60(-6.66%) |
Sep 13, 2016 | 9.119 | 9.228 | 8.902 | 8.987 | 1,317,178 | -0.23(-2.53%) |
Sep 12, 2016 | 8.902 | 9.282 | 8.816 | 9.220 | 1,659,659 | +0.28(+3.13%) |
Sep 09, 2016 | 9.088 | 9.166 | 8.863 | 8.941 | 1,734,977 | -0.26(-2.87%) |
Sep 08, 2016 | 9.073 | 9.523 | 8.816 | 9.205 | 5,389,545 | -0.39(-4.05%) |
Sep 07, 2016 | 9.904 | 9.904 | 9.453 | 9.593 | 3,399,812 | -0.25(-2.53%) |
Sep 06, 2016 | 9.531 | 10.02 | 9.329 | 9.842 | 4,394,238 | +0.89(+9.89%) |
Sep 02, 2016 | 8.925 | 8.956 | 8.956 | 8.956 | 585,881 | +0.08(+0.87%) |
Sep 01, 2016 | 8.910 | 8.964 | 8.723 | 8.879 | 978,037 | -0.02(-0.26%) |
Aug 31, 2016 | 8.894 | 8.956 | 8.755 | 8.902 | 806,616 | +0.02(+0.17%) |
Aug 30, 2016 | 8.879 | 8.925 | 8.840 | 8.886 | 511,805 | -0.04(-0.44%) |
Aug 29, 2016 | 8.840 | 8.941 | 8.816 | 8.925 | 387,836 | +0.09(+1.06%) |
Aug 26, 2016 | 8.948 | 9.011 | 8.793 | 8.832 | 871,303 | -0.12(-1.39%) |
Aug 25, 2016 | 8.855 | 9.011 | 8.840 | 8.956 | 715,759 | +0.09(+0.96%) |
Aug 24, 2016 | 8.964 | 9.073 | 8.824 | 8.871 | 838,725 | -0.15(-1.64%) |
Aug 23, 2016 | 9.073 | 9.135 | 8.894 | 9.018 | 737,740 | +0.00(+0.00%) |
Aug 22, 2016 | 8.715 | 9.073 | 8.661 | 9.018 | 1,141,362 | +0.32(+3.66%) |
Aug 19, 2016 | 8.948 | 8.956 | 8.692 | 8.700 | 1,114,000 | -0.30(-3.28%) |
Aug 18, 2016 | 9.337 | 9.531 | 8.960 | 8.995 | 2,021,191 | -0.26(-2.77%) |
Aug 17, 2016 | 9.935 | 9.943 | 8.995 | 9.251 | 3,453,862 | -1.14(-10.99%) |
Aug 16, 2016 | 10.45 | 10.50 | 10.25 | 10.39 | 405,462 | -0.11(-1.04%) |
Aug 15, 2016 | 10.42 | 10.56 | 10.41 | 10.50 | 669,848 | +0.13(+1.27%) |
Aug 12, 2016 | 10.29 | 10.43 | 10.22 | 10.37 | 491,636 | +0.09(+0.91%) |
Aug 11, 2016 | 10.11 | 10.59 | 10.09 | 10.28 | 826,974 | +0.29(+2.88%) |
Aug 10, 2016 | 10.18 | 10.18 | 9.958 | 9.989 | 684,947 | -0.12(-1.23%) |
Aug 09, 2016 | 10.11 | 10.18 | 10.06 | 10.11 | 346,034 | -0.02(-0.23%) |
Aug 08, 2016 | 10.21 | 10.29 | 10.07 | 10.14 | 353,552 | -0.03(-0.31%) |
Aug 05, 2016 | 9.919 | 10.25 | 9.912 | 10.17 | 495,218 | +0.30(+2.99%) |
Aug 04, 2016 | 9.818 | 9.904 | 9.749 | 9.873 | 401,521 | +0.07(+0.71%) |
Aug 03, 2016 | 9.787 | 9.811 | 9.539 | 9.803 | 651,356 | -0.05(-0.55%) |
Aug 02, 2016 | 10.13 | 10.17 | 9.803 | 9.857 | 862,379 | -0.23(-2.23%) |
Aug 01, 2016 | 10.18 | 10.22 | 9.982 | 10.08 | 542,598 | -0.08(-0.76%) |
Jul 29, 2016 | 10.10 | 10.23 | 10.00 | 10.16 | 695,401 | +0.10(+1.00%) |
Jul 28, 2016 | 10.11 | 10.17 | 9.989 | 10.06 | 522,471 | -0.09(-0.84%) |
Jul 27, 2016 | 10.25 | 10.34 | 10.09 | 10.14 | 537,821 | -0.04(-0.38%) |
Jul 26, 2016 | 10.06 | 10.32 | 9.966 | 10.18 | 888,591 | +0.14(+1.39%) |
Jul 25, 2016 | 9.896 | 10.10 | 9.787 | 10.04 | 922,775 | +0.12(+1.17%) |
Jul 22, 2016 | 9.803 | 9.951 | 9.749 | 9.927 | 457,685 | +0.11(+1.11%) |
Jul 21, 2016 | 9.896 | 9.982 | 9.799 | 9.818 | 395,313 | -0.05(-0.47%) |
Jul 20, 2016 | 9.850 | 9.935 | 9.764 | 9.865 | 513,531 | +0.00(+0.00%) |
Jul 19, 2016 | 9.795 | 9.982 | 9.710 | 9.865 | 799,872 | +0.06(+0.63%) |
Jul 18, 2016 | 9.663 | 9.857 | 9.624 | 9.803 | 634,786 | +0.17(+1.77%) |
Jul 15, 2016 | 9.795 | 9.850 | 9.617 | 9.632 | 718,021 | -0.11(-1.12%) |
Jul 14, 2016 | 9.888 | 10.05 | 9.725 | 9.741 | 844,894 | -0.10(-1.03%) |
Jul 13, 2016 | 9.997 | 10.07 | 9.729 | 9.842 | 1,625,980 | -0.16(-1.55%) |
Jul 12, 2016 | 9.896 | 10.10 | 9.888 | 9.997 | 1,213,978 | +0.16(+1.58%) |
Jul 11, 2016 | 9.787 | 9.861 | 9.733 | 9.842 | 995,674 | +0.14(+1.44%) |
Jul 08, 2016 | 9.469 | 9.717 | 9.430 | 9.702 | 1,190,255 | +0.27(+2.88%) |
Jul 07, 2016 | 9.415 | 9.554 | 9.372 | 9.430 | 1,093,275 | +0.01(+0.08%) |
Jul 06, 2016 | 9.073 | 9.430 | 9.065 | 9.422 | 1,836,938 | +0.38(+4.21%) |
Jul 05, 2016 | 9.095 | 9.157 | 8.881 | 9.042 | 1,991,109 | -0.11(-1.17%) |
Jul 01, 2016 | 8.727 | 9.149 | 9.149 | 9.149 | 1,669,328 | +0.44(+5.11%) |
Jun 30, 2016 | 8.513 | 8.735 | 8.482 | 8.704 | 1,612,687 | +0.19(+2.25%) |
Jun 29, 2016 | 8.221 | 8.589 | 8.206 | 8.513 | 1,781,238 | +0.40(+4.91%) |
Jun 28, 2016 | 8.421 | 8.436 | 8.022 | 8.114 | 3,426,407 | -0.15(-1.86%) |
Jun 27, 2016 | 8.605 | 8.658 | 8.190 | 8.267 | 2,007,684 | -0.38(-4.43%) |
Jun 24, 2016 | 8.428 | 9.088 | 8.367 | 8.651 | 5,068,189 | +0.02(+0.18%) |
Jun 23, 2016 | 8.244 | 8.919 | 8.236 | 8.635 | 3,902,987 | +0.63(+7.85%) |
Jun 22, 2016 | 8.620 | 8.651 | 7.861 | 8.006 | 2,678,126 | -0.61(-7.03%) |
Jun 21, 2016 | 8.681 | 8.724 | 8.451 | 8.612 | 1,023,005 | -0.07(-0.80%) |
Jun 20, 2016 | 8.712 | 8.789 | 8.628 | 8.681 | 874,972 | +0.09(+1.07%) |
Jun 17, 2016 | 8.605 | 8.850 | 8.536 | 8.589 | 2,102,251 | +0.02(+0.18%) |
Jun 16, 2016 | 8.674 | 8.835 | 8.405 | 8.574 | 854,073 | -0.14(-1.58%) |
Jun 15, 2016 | 8.666 | 8.950 | 8.651 | 8.712 | 1,255,068 | +0.05(+0.53%) |
Jun 14, 2016 | 8.574 | 8.689 | 8.482 | 8.666 | 846,593 | +0.05(+0.62%) |
Jun 13, 2016 | 8.720 | 8.804 | 8.574 | 8.612 | 936,112 | -0.09(-1.06%) |
Jun 10, 2016 | 8.743 | 8.750 | 8.559 | 8.704 | 801,889 | -0.15(-1.65%) |
Jun 09, 2016 | 8.904 | 9.019 | 8.666 | 8.850 | 860,289 | -0.16(-1.79%) |
Jun 08, 2016 | 9.034 | 9.088 | 8.973 | 9.011 | 614,794 | +0.01(+0.09%) |
Jun 07, 2016 | 8.766 | 9.107 | 8.766 | 9.003 | 1,086,526 | +0.19(+2.18%) |
Jun 06, 2016 | 8.819 | 8.873 | 8.681 | 8.812 | 641,691 | -0.01(-0.09%) |
Jun 03, 2016 | 8.957 | 9.118 | 8.720 | 8.819 | 944,376 | -0.27(-2.95%) |
Jun 02, 2016 | 8.980 | 9.111 | 8.888 | 9.088 | 1,071,805 | +0.08(+0.94%) |
Jun 01, 2016 | 8.904 | 9.057 | 8.842 | 9.003 | 600,397 | +0.08(+0.95%) |
May 31, 2016 | 8.950 | 9.072 | 8.842 | 8.919 | 836,375 | +0.02(+0.17%) |
May 27, 2016 | 8.873 | 8.904 | 8.904 | 8.904 | 466,556 | +0.05(+0.52%) |
May 26, 2016 | 9.072 | 9.226 | 8.850 | 8.858 | 861,685 | -0.17(-1.87%) |
May 25, 2016 | 8.865 | 9.065 | 8.819 | 9.026 | 597,334 | +0.12(+1.38%) |
May 24, 2016 | 8.804 | 8.942 | 8.727 | 8.904 | 628,975 | +0.12(+1.31%) |
May 23, 2016 | 8.835 | 8.950 | 8.773 | 8.789 | 818,370 | -0.05(-0.61%) |
May 20, 2016 | 8.697 | 8.858 | 8.628 | 8.842 | 832,891 | +0.18(+2.04%) |
May 19, 2016 | 8.259 | 8.704 | 8.259 | 8.666 | 1,012,864 | +0.36(+4.34%) |
May 18, 2016 | 8.444 | 8.543 | 8.275 | 8.305 | 1,333,070 | -0.21(-2.43%) |
May 17, 2016 | 8.505 | 8.743 | 8.428 | 8.513 | 995,080 | +0.08(+1.00%) |
May 16, 2016 | 8.175 | 8.635 | 8.175 | 8.428 | 1,008,062 | +0.29(+3.58%) |
May 13, 2016 | 8.114 | 8.382 | 8.068 | 8.137 | 859,562 | -0.02(-0.28%) |
May 12, 2016 | 8.098 | 8.221 | 8.018 | 8.160 | 849,975 | +0.06(+0.76%) |
May 11, 2016 | 8.750 | 8.750 | 8.006 | 8.098 | 1,605,001 | -0.79(-8.89%) |
May 10, 2016 | 8.819 | 8.950 | 8.704 | 8.888 | 784,643 | +0.08(+0.96%) |
May 09, 2016 | 8.658 | 8.934 | 8.651 | 8.804 | 964,660 | +0.09(+1.06%) |
May 06, 2016 | 8.559 | 8.720 | 8.455 | 8.712 | 780,540 | +0.15(+1.70%) |
May 05, 2016 | 8.819 | 9.088 | 8.513 | 8.566 | 645,050 | -0.21(-2.45%) |
May 04, 2016 | 8.697 | 8.888 | 8.681 | 8.781 | 669,027 | +0.00(+0.00%) |
May 03, 2016 | 9.034 | 9.089 | 8.742 | 8.781 | 756,485 | -0.31(-3.46%) |